Stockscreener 앱 받기
32.80
2.12%
0.68
iShares MSCI Chile ETF 주식 (ECH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-14 | $33.00 | $31.93 | $1.07 | 541,354.0 | +2.12% |
| 2025-10-13 | $32.23 | $31.87 | $0.358 | 313,996.0 | +1.97% |
| 2025-10-10 | $32.65 | $31.48 | $1.17 | 819,846.0 | -3.14% |
| 2025-10-09 | $33.29 | $32.31 | $0.98 | 775,798.0 | -0.82% |
| 2025-10-08 | $32.98 | $32.39 | $0.59 | 728,012.0 | +1.61% |
| 2025-10-07 | $32.44 | $32.08 | $0.36 | 284,918.0 | +0.69% |
| 2025-10-06 | $32.49 | $32.05 | $0.44 | 330,476.0 | -0.84% |
| 2025-10-03 | $32.58 | $32.17 | $0.41 | 513,068.0 | -0.25% |
| 2025-10-02 | $32.98 | $32.23 | $0.75 | 2,389,483.0 | -0.95% |
| 2025-10-01 | $33.17 | $32.66 | $0.5074 | 260,959.0 | -0.76% |
| 2025-09-30 | $32.96 | $32.70 | $0.26 | 307,911.0 | +0.33% |
| 2025-09-29 | $33.36 | $32.73 | $0.6309 | 627,724.0 | -0.96% |
| 2025-09-26 | $33.43 | $33.11 | $0.32 | 502,504.0 | -0.12% |
| 2025-09-25 | $33.65 | $32.93 | $0.72 | 642,455.0 | -1.25% |
| 2025-09-24 | $34.04 | $33.49 | $0.55 | 710,278.0 | -0.15% |
| 2025-09-23 | $34.07 | $33.57 | $0.50 | 736,546.0 | +0.54% |
| 2025-09-22 | $33.59 | $33.03 | $0.56 | 759,895.0 | -0.27% |
| 2025-09-19 | $33.62 | $33.38 | $0.24 | 127,682.0 | -0.03% |
| 2025-09-18 | $33.61 | $33.07 | $0.54 | 185,214.0 | +0.60% |
| 2025-09-17 | $33.90 | $33.29 | $0.61 | 336,408.0 | -1.07% |
| 2025-09-16 | $33.91 | $33.57 | $0.3415 | 85,932.0 | -0.12% |
iShares MSCI Chile ETF 주식 (ECH) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI Chile ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI Chile ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $33.29 | $31.48 | $1.81 | 7,499,264.0 | -0.49% |
| 2025-09 | $34.11 | $32.27 | $1.84 | 9,145,268.0 | +0.46% |
| 2025-08 | $33.12 | $29.92 | $3.20 | 9,051,537.0 | +9.99% |
| 2025-07 | $31.97 | $29.28 | $2.69 | 6,022,440.0 | -5.15% |
| 2025-06 | $32.73 | $29.64 | $3.10 | 9,054,907.0 | -0.16% |
| 2025-05 | $33.26 | $31.02 | $2.24 | 9,282,461.0 | +1.19% |
| 2025-04 | $31.85 | $26.32 | $5.53 | 9,944,646.0 | +4.39% |
| 2025-03 | $31.06 | $28.29 | $2.77 | 6,700,989.0 | +4.19% |
| 2025-02 | $29.36 | $26.80 | $2.56 | 6,077,192.0 | +4.72% |
| 2025-01 | $27.84 | $24.43 | $3.41 | 5,769,440.0 | +9.15% |
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.15 | $24.79 | $1.36 | 6,171,752.0 | -1.22% |
| 2024-11 | $26.34 | $24.81 | $1.53 | 4,993,044.0 | -0.90% |
| 2024-10 | $27.37 | $25.41 | $1.96 | 4,855,683.0 | -6.23% |
| 2024-09 | $27.82 | $24.71 | $3.11 | 3,601,055.0 | +2.33% |
| 2024-08 | $27.14 | $23.79 | $3.35 | 4,438,727.0 | +2.50% |
| 2024-07 | $27.50 | $25.30 | $2.20 | 4,779,417.0 | +0.54% |
| 2024-06 | $28.64 | $25.50 | $3.14 | 5,532,372.0 | -8.36% |
| 2024-05 | $29.57 | $26.51 | $3.06 | 7,169,616.0 | +5.73% |
| 2024-04 | $27.99 | $25.55 | $2.44 | 5,313,096.0 | +0.49% |
| 2024-03 | $27.36 | $25.06 | $2.30 | 5,161,145.0 | +0.91% |
| 2024-02 | $26.50 | $24.44 | $2.06 | 4,742,611.0 | +3.54% |
| 2024-01 | $28.06 | $25.15 | $2.91 | 9,059,690.0 | -9.85% |
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.68 | $26.47 | $2.21 | 10,339,639.0 | +4.99% |
| 2023-11 | $27.01 | $24.18 | $2.83 | 7,978,155.0 | +10.94% |
| 2023-10 | $26.20 | $23.67 | $2.53 | 10,264,611.0 | -7.52% |
| 2023-09 | $28.79 | $25.23 | $3.55 | 17,094,865.0 | -7.09% |
| 2023-08 | $31.00 | $28.09 | $2.91 | 14,244,690.0 | -8.95% |
| 2023-07 | $32.06 | $29.00 | $3.06 | 14,167,203.0 | +6.10% |
| 2023-06 | $30.19 | $28.20 | $1.99 | 6,610,771.0 | +3.26% |
| 2023-05 | $30.55 | $27.58 | $2.97 | 11,719,537.0 | -0.53% |
| 2023-04 | $29.72 | $27.23 | $2.49 | 24,857,783.0 | -1.29% |
| 2023-03 | $29.49 | $26.51 | $2.98 | 33,602,828.0 | +2.38% |
| 2023-02 | $30.14 | $27.77 | $2.37 | 14,282,078.0 | -3.93% |
| 2023-01 | $29.32 | $25.10 | $4.22 | 9,497,176.0 | +8.01% |
0.86%
0.78%
자본화:
|
볼륨(24시간):